Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 12,450.00 | 12,700.00 | 12,050.00 | 12,700.00 | 10,209.19 | 2,680,223 |
| 2024-05-22 | 11,900.00 | 12,450.00 | 11,850.00 | 12,450.00 | 10,008.22 | 4,530,628 |
| 2024-05-21 | 11,200.00 | 11,650.00 | 11,200.00 | 11,650.00 | 9,365.12 | 2,973,007 |
| 2024-05-20 | 10,800.00 | 10,950.00 | 10,750.00 | 10,900.00 | 8,762.22 | 493,441 |
| 2024-05-17 | 10,850.00 | 10,900.00 | 10,700.00 | 10,700.00 | 8,601.44 | 516,136 |
| 2024-05-16 | 10,850.00 | 10,950.00 | 10,750.00 | 10,850.00 | 8,722.02 | 370,867 |
| 2024-05-15 | 10,850.00 | 10,950.00 | 10,550.00 | 10,850.00 | 8,722.02 | 764,093 |
| 2024-05-14 | 10,850.00 | 11,000.00 | 10,750.00 | 10,850.00 | 8,722.02 | 404,460 |
| 2024-05-13 | 10,850.00 | 10,900.00 | 10,750.00 | 10,800.00 | 8,681.83 | 270,427 |
| 2024-05-10 | 10,900.00 | 10,900.00 | 10,650.00 | 10,850.00 | 8,722.02 | 435,693 |
| 2024-05-09 | 10,900.00 | 11,050.00 | 10,750.00 | 10,850.00 | 8,722.02 | 592,759 |
| 2024-05-08 | 10,900.00 | 10,950.00 | 10,700.00 | 10,900.00 | 8,762.22 | 404,573 |
| 2024-05-07 | 10,800.00 | 11,100.00 | 10,800.00 | 10,900.00 | 8,762.22 | 1,091,705 |
| 2024-05-06 | 10,700.00 | 10,750.00 | 10,650.00 | 10,750.00 | 8,641.64 | 476,926 |
| 2024-05-03 | 10,600.00 | 10,600.00 | 10,350.00 | 10,500.00 | 8,440.67 | 447,041 |
| 2024-05-02 | 10,500.00 | 10,550.00 | 10,300.00 | 10,550.00 | 8,480.86 | 434,795 |
| 2024-04-26 | 9,800.00 | 10,200.00 | 9,800.00 | 10,200.00 | 8,199.50 | 935,426 |
| 2024-04-25 | 9,930.00 | 9,930.00 | 9,800.00 | 9,840.00 | 7,910.11 | 331,545 |
| 2024-04-24 | 9,670.00 | 9,990.00 | 9,660.00 | 9,940.00 | 7,990.50 | 286,717 |
| 2024-04-23 | 9,960.00 | 10,400.00 | 9,660.00 | 9,660.00 | 7,765.41 | 252,900 |
| 2024-04-22 | 9,930.00 | 10,000.00 | 9,870.00 | 9,960.00 | 8,006.58 | 327,500 |
| 2024-04-19 | 9,500.00 | 9,980.00 | 9,500.00 | 9,930.00 | 7,982.46 | 975,985 |
| 2024-04-17 | 10,500.00 | 10,500.00 | 10,000.00 | 10,200.00 | 8,199.50 | 417,156 |
| 2024-04-16 | 10,400.00 | 10,600.00 | 9,900.00 | 10,450.00 | 8,400.47 | 966,884 |
| 2024-04-15 | 11,750.00 | 12,100.00 | 11,050.00 | 11,200.00 | 8,375.24 | 2,756,672 |
| 2024-04-12 | 11,650.00 | 12,200.00 | 11,650.00 | 11,850.00 | 8,861.30 | 2,017,688 |
| 2024-04-11 | 11,650.00 | 11,750.00 | 11,600.00 | 11,650.00 | 8,711.74 | 914,759 |
| 2024-04-10 | 11,650.00 | 11,800.00 | 11,650.00 | 11,700.00 | 8,749.13 | 1,103,170 |
| 2024-04-09 | 11,600.00 | 11,700.00 | 11,550.00 | 11,650.00 | 8,711.74 | 326,096 |
| 2024-04-08 | 11,650.00 | 11,750.00 | 11,600.00 | 11,600.00 | 8,674.35 | 828,042 |
| 2024-04-05 | 11,600.00 | 11,900.00 | 11,500.00 | 11,650.00 | 8,711.74 | 984,085 |
| 2024-04-04 | 11,800.00 | 11,800.00 | 11,600.00 | 11,650.00 | 8,711.74 | 614,389 |
| 2024-04-03 | 11,900.00 | 11,950.00 | 11,650.00 | 11,800.00 | 8,823.91 | 864,396 |
| 2024-04-02 | 11,700.00 | 12,050.00 | 11,650.00 | 11,900.00 | 8,898.69 | 718,619 |
| 2024-04-01 | 11,800.00 | 11,800.00 | 11,600.00 | 11,650.00 | 8,711.74 | 1,009,689 |
| 2024-03-29 | 12,100.00 | 12,100.00 | 11,750.00 | 11,800.00 | 8,823.91 | 973,336 |
| 2024-03-28 | 12,200.00 | 12,200.00 | 11,950.00 | 12,050.00 | 9,010.86 | 993,505 |
| 2024-03-27 | 11,700.00 | 12,150.00 | 11,700.00 | 11,950.00 | 8,936.08 | 2,224,698 |
| 2024-03-26 | 11,600.00 | 11,650.00 | 11,500.00 | 11,600.00 | 8,674.35 | 468,008 |
| 2024-03-25 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 8,674.35 | 703,401 |
| 2024-03-22 | 11,850.00 | 11,900.00 | 11,650.00 | 11,700.00 | 8,749.13 | 638,665 |
| 2024-03-21 | 11,800.00 | 11,900.00 | 11,650.00 | 11,800.00 | 8,823.91 | 810,288 |
| 2024-03-20 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 8,823.91 | 404,117 |
| 2024-03-19 | 11,700.00 | 11,750.00 | 11,600.00 | 11,700.00 | 8,749.13 | 355,203 |
| 2024-03-18 | 11,750.00 | 12,050.00 | 11,300.00 | 11,700.00 | 8,749.13 | 938,431 |
| 2024-03-15 | 11,750.00 | 12,200.00 | 11,650.00 | 11,800.00 | 8,823.91 | 1,024,183 |
| 2024-03-14 | 11,750.00 | 11,850.00 | 11,550.00 | 11,750.00 | 8,786.52 | 788,065 |
| 2024-03-13 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 8,749.13 | 591,683 |
| 2024-03-12 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 8,599.58 | 696,396 |
| 2024-03-11 | 11,850.00 | 11,850.00 | 11,450.00 | 11,500.00 | 8,599.58 | 1,255,227 |
| 2024-03-08 | 12,100.00 | 12,150.00 | 11,750.00 | 11,750.00 | 8,786.52 | 1,417,913 |
| 2024-03-07 | 12,000.00 | 12,150.00 | 11,950.00 | 12,150.00 | 9,085.64 | 727,194 |
| 2024-03-06 | 12,300.00 | 12,450.00 | 11,900.00 | 12,100.00 | 9,048.25 | 962,949 |
| 2024-03-05 | 12,250.00 | 12,350.00 | 12,200.00 | 12,300.00 | 9,197.81 | 898,092 |
| 2024-03-04 | 12,150.00 | 12,350.00 | 12,100.00 | 12,250.00 | 9,160.42 | 995,876 |
| 2024-03-01 | 12,250.00 | 12,400.00 | 12,050.00 | 12,150.00 | 9,085.64 | 1,225,154 |
| 2024-02-29 | 12,500.00 | 12,500.00 | 11,900.00 | 12,150.00 | 9,085.64 | 1,212,110 |
| 2024-02-28 | 12,350.00 | 12,500.00 | 12,100.00 | 12,350.00 | 9,235.20 | 1,048,459 |
| 2024-02-27 | 11,950.00 | 12,300.00 | 11,800.00 | 12,300.00 | 9,197.81 | 1,985,320 |
| 2024-02-26 | 11,950.00 | 12,100.00 | 11,700.00 | 11,800.00 | 8,823.91 | 2,068,655 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-25 | 525.0000 VND |
| 2025-01-14 | 535.0000 VND |
| 2019-05-29 | 700.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.